Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TAKE, Take Solutions Limited, INE142I01023, Listing: 27-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 23.69 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: 10.01; Drift%: 1.77
Industry: Healthcare Services Face Value: 1; VWAP21: Low52 Price: 6.51 Barrier: -; Drift%: -
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 147,934,000 Low52 Date: 01-Apr-2025 SHP: 53.41 / 0.0 / 0.01 / 46.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.94 / 6.69 Month: 10.25 / 7.3 Week: 10.88 / 8.55 Day: 10.19 / 10.19 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 10.19 10.19 10.19 10.19 10.19 -2.02 150.74 7,522 2.58 0 0.00 0.00 1
2 10-Jul 10.40 10.40 10.40 10.40 10.40 -2.07 153.85 18,640 6.41 0 0.00 0.00 3
3 09-Jul 10.62 10.62 10.62 10.62 10.62 -2.03 157.11 22,607 7.77 0 0.00 0.00 3
4 08-Jul 11.97 11.98 10.84 10.84 11.22 -5.08 160.36 229,579 78.89 0 0.00 0.00 33
5 07-Jul 11.42 11.42 11.15 11.42 11.42 4.96 168.94 150,305 51.65 0 0.00 0.00 22
6 04-Jul 10.88 10.88 10.80 10.88 10.88 4.92 160.95 130,287 44.77 0 0.00 0.00 19
7 03-Jul 10.36 10.37 10.01 10.37 10.35 4.96 153.41 130,157 44.73 0 0.00 0.00 19
8 02-Jul 9.85 9.88 9.51 9.88 9.86 4.99 146.16 88,393 30.38 0 0.00 0.00 13
9 01-Jul 9.38 9.41 9.10 9.41 9.39 4.91 139.21 118,526 40.73 0 0.00 0.00 17
10 30-Jun 8.72 8.97 8.55 8.97 8.92 4.91 132.70 159,904 54.95 0 0.00 0.00 23
11 27-Jun 8.65 8.65 8.50 8.55 8.54 -1.16 126.48 59,702 20.52 0 0.00 0.00 9
12 26-Jun 8.65 8.65 8.65 8.65 8.65 0.00 127.96 27,065 9.30 0 0.00 0.00 4
13 25-Jun 8.49 8.65 8.49 8.65 8.63 1.88 127.96 82,988 28.52 0 0.00 0.00 12
14 24-Jun 8.49 8.49 8.49 8.49 8.49 1.92 125.60 9,756 3.35 0 0.00 0.00 1
15 23-Jun 8.34 8.35 8.33 8.33 8.34 -2.12 123.23 31,842 10.94 0 0.00 0.00 5
16 20-Jun 8.63 8.63 8.50 8.51 8.55 -1.39 125.89 33,277 11.44 0 0.00 0.00 5
17 19-Jun 8.65 8.65 8.63 8.63 8.65 -0.35 127.67 6,029 2.07 0 0.00 0.00 1
18 18-Jun 8.66 8.66 8.65 8.66 8.66 0.00 128.11 26,465 9.09 0 0.00 0.00 4
19 17-Jun 8.80 8.80 8.66 8.66 8.76 -1.59 128.11 12,010 4.13 0 0.00 0.00 2
20 16-Jun 8.90 8.90 8.79 8.80 8.81 -1.90 130.18 10,447 3.59 0 0.00 0.00 2
21 13-Jun 9.00 9.00 8.95 8.97 8.98 -0.88 132.70 11,953 4.11 0 0.00 0.00 2
22 12-Jun 9.05 9.05 9.05 9.05 9.05 0.00 133.88 12,162 4.18 0 0.00 0.00 2
23 11-Jun 8.97 9.05 8.97 9.05 9.03 1.46 133.88 30,199 10.38 0 0.00 0.00 4
24 10-Jun 8.75 8.92 8.75 8.92 8.89 1.94 131.96 10,878 3.74 0 0.00 0.00 2
25 09-Jun 8.75 8.75 8.75 8.75 8.75 0.00 129.44 34,904 11.99 0 0.00 0.00 5
26 06-Jun 8.70 8.75 8.70 8.75 8.70 0.57 129.44 40,043 13.76 0 0.00 0.00 6
27 05-Jun 8.50 8.70 8.50 8.70 8.53 1.75 128.70 18,513 6.36 0 0.00 0.00 3
28 04-Jun 8.40 8.55 8.40 8.55 8.52 1.91 126.48 12,947 4.45 0 0.00 0.00 2
29 03-Jun 8.56 8.56 8.38 8.39 8.40 -1.99 124.12 19,526 6.71 0 0.00 0.00 3
30 02-Jun 8.71 8.71 8.56 8.56 8.69 -1.72 126.63 11,114 3.82 0 0.00 0.00 2
31 30-May 8.68 8.71 8.68 8.71 8.69 -1.69 128.85 9,589 3.30 0 0.00 0.00 1
32 29-May 8.90 8.90 8.86 8.86 8.87 -2.10 131.07 27,144 9.33 0 0.00 0.00 4
33 28-May 9.21 9.21 9.05 9.05 9.09 -2.06 133.88 26,686 9.17 0 0.00 0.00 4
34 27-May 9.24 9.24 9.24 9.24 9.24 -2.01 136.69 7,377 2.54 0 0.00 0.00 1
35 26-May 9.43 9.43 9.43 9.43 9.43 -2.08 139.50 14,724 5.06 0 0.00 0.00 2
36 23-May 9.63 9.63 9.63 9.63 9.63 -2.03 142.46 11,066 3.80 0 0.00 0.00 2
37 22-May 9.83 9.83 9.83 9.83 9.83 -2.09 145.42 11,581 3.98 0 0.00 0.00 2
38 21-May 10.04 10.04 10.04 10.04 10.04 -2.05 148.53 45,513 15.64 0 0.00 0.00 7
39 20-May 10.25 10.25 10.25 10.25 10.25 4.91 151.63 30,892 10.62 0 0.00 0.00 4
40 19-May 9.77 9.77 9.77 9.77 9.77 4.94 144.53 14,192 4.88 0 0.00 0.00 2
41 16-May 8.87 9.31 8.87 9.31 9.28 4.96 137.73 21,021 7.22 0 0.00 0.00 3
42 15-May 8.87 8.87 8.85 8.87 8.87 4.97 131.22 9,311 3.20 0 0.00 0.00 1
43 14-May 8.45 8.45 8.45 8.45 8.45 4.97 125.00 7,861 2.70 0 0.00 0.00 1
44 13-May 8.05 8.05 8.05 8.05 8.05 4.95 119.09 6,936 2.38 0 0.00 0.00 1
45 12-May 7.31 7.67 7.31 7.67 7.61 4.92 113.47 47,009 16.15 0 0.00 0.00 7
46 09-May 7.30 7.36 7.30 7.31 7.30 -1.88 108.14 6,449 2.22 0 0.00 0.00 1
47 08-May 7.53 7.53 7.45 7.45 7.46 -1.06 110.21 12,138 4.17 0 0.00 0.00 2
48 07-May 7.60 7.60 7.53 7.53 7.54 -2.08 111.39 7,831 2.69 0 0.00 0.00 1
49 06-May 7.69 7.69 7.69 7.69 7.69 -2.04 113.76 12,797 4.40 0 0.00 0.00 2
50 05-May 8.00 8.00 7.85 7.85 7.91 -1.88 116.13 12,801 4.40 0 0.00 0.00 2
51 02-May 8.00 8.03 8.00 8.00 8.00 -0.37 118.00 2,909 1.00 0 0.00 0.00 0
52 30-Apr 8.03 8.03 8.03 8.03 8.03 -2.07 118.79 10,020 3.44 0 0.00 0.00 1
53 29-Apr 8.40 8.40 8.20 8.20 8.32 -2.03 121.31 16,209 5.57 0 0.00 0.00 2
54 28-Apr 8.53 8.53 8.37 8.37 8.44 -2.11 123.82 8,479 2.91 0 0.00 0.00 1
55 25-Apr 8.65 8.65 8.53 8.55 8.54 -1.84 126.48 22,098 7.59 0 0.00 0.00 3
56 24-Apr 8.77 8.77 8.70 8.71 8.71 -0.68 128.85 9,342 3.21 0 0.00 0.00 1
57 23-Apr 8.95 8.95 8.77 8.77 8.81 -2.01 129.74 30,043 10.32 0 0.00 0.00 4
58 22-Apr 8.90 8.95 8.90 8.95 8.94 1.70 132.40 16,999 5.84 0 0.00 0.00 2
59 21-Apr 8.65 8.80 8.65 8.80 8.71 1.50 130.18 23,057 7.92 0 0.00 0.00 3
60 17-Apr 8.60 8.67 8.60 8.67 8.67 2.00 128.26 10,149 3.49 0 0.00 0.00 1
61 16-Apr 8.58 8.58 8.50 8.50 8.56 0.95 125.74 17,756 6.10 0 0.00 0.00 3
62 15-Apr 8.27 8.42 8.27 8.42 8.39 1.94 124.56 11,171 3.84 0 0.00 0.00 2
63 11-Apr 8.16 8.26 8.16 8.26 8.21 1.23 122.19 8,396 2.89 0 0.00 0.00 1
64 09-Apr 8.15 8.16 8.15 8.16 8.16 2.00 120.71 6,718 2.31 0 0.00 0.00 1
65 08-Apr 7.96 8.00 7.95 8.00 7.98 0.50 118.00 17,294 5.94 0 0.00 0.00 3
66 07-Apr 7.70 8.00 7.70 7.96 7.85 -1.85 117.76 59,763 20.54 0 0.00 0.00 9
67 04-Apr 8.11 8.11 7.90 8.11 8.08 4.92 119.97 91,422 31.42 0 0.00 0.00 13

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com